Civic Historical Data

CVC Page 8
Download
Date Close Price change Market cap Trading volume
Jul 29 $ 0.0509
+1.49%
$ 17.44 million $ 14.32 million
Jul 22 $ 0.0501
-2.60%
$ 17.18 million $ 11.37 million
Jul 15 $ 0.0515
-5.71%
$ 17.64 million $ 13.49 million
Jul 8 $ 0.0546
-26.53%
$ 18.71 million $ 18.58 million
Jul 1 $ 0.0743
+5.38%
$ 25.47 million $ 18.02 million
Jun 24 $ 0.0705
-12.15%
$ 24.17 million $ 32.44 million
Jun 17 $ 0.0803
-6.25%
$ 27.52 million $ 22.52 million
Jun 10 $ 0.0856
+4.37%
$ 29.35 million $ 35.61 million
Jun 3 $ 0.082
-6.12%
$ 28.09 million $ 28.94 million
May 27 $ 0.0874
+2.07%
$ 29.95 million $ 24.71 million
May 20 $ 0.0859
+9.27%
$ 29.43 million $ 30.43 million
May 13 $ 0.0788
+17.78%
$ 78.8 million $ 24.67 million
May 6 $ 0.067
+1.12%
$ 22.96 million $ 26.28 million
Apr 29 $ 0.0663
-1.95%
$ 22.72 million $ 15.96 million
Apr 22 $ 0.0675
-12.18%
$ 23.14 million $ 23.42 million
Apr 15 $ 0.0769
-4.66%
$ 26.36 million $ 18.77 million
Apr 8 $ 0.0807
-15.43%
$ 27.66 million $ 18.35 million
Apr 1 $ 0.0954
+11.62%
$ 32.69 million $ 24.75 million
Mar 25 $ 0.0854
+6.09%
$ 29.27 million $ 23.84 million
Mar 18 $ 0.0805
+7.37%
$ 27.57 million $ 25.81 million
Mar 11 $ 0.0748
+15.32%
$ 25.64 million $ 66.7 million
Mar 4 $ 0.065
+6.11%
$ 22.27 million $ 6.98 million
Feb 25 $ 0.0613
+10.62%
$ 20.99 million $ 8.46 million
Feb 18 $ 0.0554
-5.77%
$ 18.97 million $ 8.98 million
Feb 11 $ 0.0588
+9.87%
$ 20.15 million $ 15.09 million
Feb 4 $ 0.0535
+13.10%
$ 18.35 million $ 14.02 million
Jan 28 $ 0.0473
-7.76%
$ 16.22 million $ 1.79 million
Jan 21 $ 0.0513
-0.13%
$ 17.59 million $ 1.81 million
Jan 14 $ 0.0514
+9.66%
$ 17.61 million $ 3.09 million
Jan 7 $ 0.0469
-19.81%
$ 16.07 million $ 2.08 million
Dec 31 $ 0.0584
+7.09%
$ 20.01 million $ 2.9 million
Dec 24 $ 0.0545
-8.58%
$ 18.67 million $ 4.13 million
Dec 17 $ 0.0596
+24.77%
$ 20.42 million $ 4.57 million
Dec 10 $ 0.0477
-16.27%
$ 16.36 million $ 2.47 million
Dec 3 $ 0.0571
-17.34%
$ 19.57 million $ 5.94 million
Nov 26 $ 0.0686
+21.97%
$ 0.01 $ 2.24 million
Nov 19 $ 0.066
-32.70%
$ 0.01 $ 33,138
Nov 12 $ 0.0968
-26.46%
$ 0.01 $ 42,015
Nov 5 $ 0.133
-9.02%
$ -- $ 45,118
Oct 29 $ 0.151
+7.99%
$ 0 $ 44,615
Oct 22 $ 0.14
+0.88%
$ -- $ 45,386
Oct 15 $ 0.139
+16.66%
$ -- $ 45,526
Oct 8 $ 0.119
-4.59%
$ -- $ 45,209
Oct 1 $ 0.128
+0.38%
$ -- $ 46,009
Sep 24 $ 0.128
+4.68%
$ -- $ 46,045
Sep 17 $ 0.121
+9.80%
$ -- $ 45,403
Sep 10 $ 0.108
+3.40%
$ -- $ 44,787
Sep 3 $ 0.11
-23.81%
$ -- $ 48,379
Aug 27 $ 0.147
+18.37%
$ -- $ 48,526
Aug 20 $ 0.122
+0.64%
$ -- $ 45,658